Skip to main content

Deutsche Bank Ag (NY: DB )

15.77 -0.19 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.00 11.29 10.96 11.20 3,968,580 +0.09(+0.79%)
Dec 29, 2022 11.04 11.12 11.01 11.11 2,382,714 +0.18(+1.69%)
Dec 28, 2022 11.04 11.06 10.91 10.92 2,574,006 -0.16(-1.40%)
Dec 27, 2022 11.06 11.12 11.03 11.08 2,364,590 +0.02(+0.18%)
Dec 23, 2022 10.95 11.07 10.94 11.06 2,885,015 +0.11(+0.98%)
Dec 22, 2022 11.07 11.09 10.81 10.95 3,838,079 -0.07(-0.62%)
Dec 21, 2022 10.98 11.06 10.95 11.02 3,504,919 +0.17(+1.52%)
Dec 20, 2022 10.74 10.87 10.72 10.86 7,280,430 +0.63(+6.18%)
Dec 19, 2022 10.23 10.30 10.18 10.22 2,619,682 +0.03(+0.29%)
Dec 16, 2022 10.18 10.28 10.06 10.19 5,981,212 +0.21(+2.14%)
Dec 15, 2022 10.22 10.25 9.942 9.981 4,636,606 -0.39(-3.75%)
Dec 14, 2022 10.49 10.51 10.32 10.37 4,547,669 -0.23(-2.20%)
Dec 13, 2022 10.62 10.65 10.52 10.60 4,541,025 +0.29(+2.83%)
Dec 12, 2022 10.26 10.32 10.19 10.31 2,722,436 -0.05(-0.47%)
Dec 09, 2022 10.28 10.42 10.28 10.36 3,222,265 +0.09(+0.85%)
Dec 08, 2022 10.25 10.32 10.22 10.27 3,017,889 +0.13(+1.25%)
Dec 07, 2022 10.23 10.27 10.13 10.15 3,793,783 -0.02(-0.19%)
Dec 06, 2022 10.34 10.36 10.11 10.17 3,895,464 -0.14(-1.32%)
Dec 05, 2022 10.45 10.52 10.28 10.30 4,099,468 +0.05(+0.47%)
Dec 02, 2022 10.17 10.27 10.15 10.25 3,491,064 +0.13(+1.25%)
Dec 01, 2022 10.30 10.34 10.05 10.13 3,573,695 -0.20(-1.98%)
Nov 30, 2022 10.25 10.34 10.05 10.33 5,345,650 +0.05(+0.47%)
Nov 29, 2022 10.23 10.36 10.23 10.28 2,589,577 +0.04(+0.38%)
Nov 28, 2022 10.46 10.48 10.22 10.24 2,971,861 -0.26(-2.50%)
Nov 25, 2022 10.43 10.52 10.42 10.51 2,402,635 +0.16(+1.50%)
Nov 23, 2022 10.23 10.36 10.23 10.35 3,314,065 +0.17(+1.62%)
Nov 22, 2022 10.16 10.23 10.13 10.18 2,607,053 +0.04(+0.38%)
Nov 21, 2022 10.15 10.24 10.11 10.15 3,470,870 -0.06(-0.57%)
Nov 18, 2022 10.22 10.28 10.17 10.20 5,320,412 -0.02(-0.19%)
Nov 17, 2022 10.04 10.22 10.03 10.22 3,460,184 -0.01(-0.09%)
Nov 16, 2022 10.27 10.29 10.18 10.23 3,744,936 -0.02(-0.19%)
Nov 15, 2022 10.51 10.51 10.08 10.25 11,190,494 +0.08(+0.76%)
Nov 14, 2022 10.24 10.30 10.17 10.18 3,184,041 -0.15(-1.41%)
Nov 11, 2022 10.20 10.36 10.13 10.32 6,173,852 +0.43(+4.32%)
Nov 10, 2022 9.747 9.903 9.670 9.893 5,514,424 +0.52(+5.60%)
Nov 09, 2022 9.388 9.482 9.349 9.368 5,270,546 -0.24(-2.53%)
Nov 08, 2022 9.543 9.668 9.514 9.611 4,370,235 +0.09(+0.92%)
Nov 07, 2022 9.446 9.563 9.446 9.524 3,851,629 +0.08(+0.82%)
Nov 04, 2022 9.388 9.500 9.305 9.446 5,442,131 +0.30(+3.29%)
Nov 03, 2022 9.106 9.179 9.087 9.145 4,015,320 -0.15(-1.57%)
Nov 02, 2022 9.407 9.271 9.291 5,737,527 -0.05(-0.52%)
Nov 01, 2022 9.456 9.495 9.310 9.339 5,678,931 +0.03(+0.31%)
Oct 31, 2022 9.310 9.364 9.271 9.310 4,749,832 -0.21(-2.24%)
Oct 28, 2022 9.495 9.534 9.402 9.524 6,231,865 +0.08(+0.82%)
Oct 27, 2022 9.407 9.641 9.349 9.446 10,166,731 +0.34(+3.74%)
Oct 26, 2022 9.019 9.247 9.019 9.106 7,076,600 +0.08(+0.86%)
Oct 25, 2022 8.815 9.101 8.815 9.028 6,579,401 +0.22(+2.54%)
Oct 24, 2022 8.756 8.902 8.727 8.805 7,320,401 +0.14(+1.57%)
Oct 21, 2022 8.367 8.678 8.333 8.669 7,734,981 +0.23(+2.76%)
Oct 20, 2022 8.455 8.572 8.382 8.435 4,958,537 +0.01(+0.12%)
Oct 19, 2022 8.426 8.499 8.329 8.426 5,572,362 -0.01(-0.12%)
Oct 18, 2022 8.601 8.610 8.411 8.435 13,460,932 +0.26(+3.21%)
Oct 17, 2022 8.241 8.309 8.149 8.173 5,858,493 +0.09(+1.08%)
Oct 14, 2022 8.270 8.348 8.076 8.086 6,852,258 +0.08(+0.97%)
Oct 13, 2022 7.473 8.086 7.425 8.008 11,630,522 +0.61(+8.28%)
Oct 12, 2022 7.269 7.454 7.230 7.396 6,311,512 +0.17(+2.28%)
Oct 11, 2022 7.386 7.405 7.182 7.230 7,975,823 -0.30(-4.00%)
Oct 10, 2022 7.639 7.663 7.435 7.532 6,885,749 +0.08(+1.04%)
Oct 07, 2022 7.483 7.541 7.352 7.454 6,535,860 -0.03(-0.39%)
Oct 06, 2022 7.541 7.600 7.435 7.483 5,633,512 -0.13(-1.66%)
Oct 05, 2022 7.668 7.722 7.561 7.609 6,467,323 -0.30(-3.81%)
Oct 04, 2022 7.551 7.930 7.541 7.911 9,948,019 +0.59(+8.10%)
Oct 03, 2022 7.153 7.357 7.041 7.318 7,545,960 +0.13(+1.76%)
Sep 30, 2022 7.172 7.318 7.133 7.192 7,086,783 -0.06(-0.80%)
Sep 29, 2022 7.133 7.269 7.055 7.250 8,547,282 -0.19(-2.61%)
Sep 28, 2022 7.182 7.473 7.153 7.444 9,628,866 -0.07(-0.91%)
Sep 27, 2022 7.736 7.814 7.405 7.512 10,665,746 -0.38(-4.80%)
Sep 26, 2022 8.047 8.105 7.838 7.891 6,907,153 -0.21(-2.64%)
Sep 23, 2022 8.329 8.338 8.008 8.105 8,080,623 -0.52(-5.98%)
Sep 22, 2022 8.815 8.834 8.533 8.620 8,549,135 +0.26(+3.14%)
Sep 21, 2022 8.504 8.630 8.348 8.358 6,978,631 -0.27(-3.15%)
Sep 20, 2022 8.795 8.800 8.547 8.630 4,322,402 -0.26(-2.95%)
Sep 19, 2022 8.737 8.912 8.737 8.892 3,573,429 +0.06(+0.66%)
Sep 16, 2022 8.795 8.882 8.717 8.834 4,575,757 -0.09(-0.98%)
Sep 15, 2022 8.815 9.043 8.815 8.921 5,865,299 +0.20(+2.34%)
Sep 14, 2022 8.698 8.785 8.630 8.717 4,189,912 -0.01(-0.11%)
Sep 13, 2022 8.727 8.892 8.678 8.727 8,276,956 -0.32(-3.54%)
Sep 12, 2022 9.048 9.135 9.009 9.048 6,904,152 +0.34(+3.91%)
Sep 09, 2022 8.708 8.785 8.683 8.708 5,931,711 +0.24(+2.87%)
Sep 08, 2022 8.037 8.474 7.998 8.465 10,720,444 +0.42(+5.19%)
Sep 07, 2022 7.775 8.066 7.745 8.047 5,197,958 +0.05(+0.61%)
Sep 06, 2022 8.076 8.106 7.901 7.998 7,372,061 -0.04(-0.48%)
Sep 02, 2022 8.183 8.401 7.959 8.037 7,267,060 +0.07(+0.85%)
Sep 01, 2022 7.950 7.979 7.775 7.969 5,311,533 -0.11(-1.32%)
Aug 31, 2022 8.154 8.197 8.066 8.076 3,514,304 -0.10(-1.19%)
Aug 30, 2022 8.222 8.251 8.076 8.173 4,659,387 +0.17(+2.06%)
Aug 29, 2022 7.959 8.047 7.906 8.008 2,820,346 +0.13(+1.60%)
Aug 26, 2022 8.231 8.241 7.862 7.882 5,432,051 -0.29(-3.57%)
Aug 25, 2022 8.056 8.188 8.056 8.173 3,044,480 +0.10(+1.20%)
Aug 24, 2022 7.969 8.134 7.940 8.076 3,409,425 -0.01(-0.12%)
Aug 23, 2022 8.115 8.202 8.049 8.086 5,175,398 -0.07(-0.83%)
Aug 22, 2022 8.134 8.163 8.013 8.154 4,436,075 -0.14(-1.64%)
Aug 19, 2022 8.435 8.435 8.251 8.290 5,310,708 -0.42(-4.80%)
Aug 18, 2022 8.756 8.766 8.649 8.708 2,292,374 -0.03(-0.33%)
Aug 17, 2022 8.737 8.819 8.698 8.737 3,067,365 -0.21(-2.39%)
Aug 16, 2022 8.883 8.976 8.853 8.951 4,127,488 +0.06(+0.66%)
Aug 15, 2022 8.883 8.912 8.810 8.892 1,872,176 -0.21(-2.35%)
Aug 12, 2022 9.057 9.106 8.994 9.106 2,629,300 +0.22(+2.52%)
Aug 11, 2022 8.951 9.019 8.873 8.883 3,253,156 +0.03(+0.33%)
Aug 10, 2022 8.785 8.921 8.785 8.853 3,661,316 +0.19(+2.24%)
Aug 09, 2022 8.708 8.751 8.635 8.659 1,969,506 -0.02(-0.22%)
Aug 08, 2022 8.678 8.776 8.659 8.678 2,548,411 +0.02(+0.22%)
Aug 05, 2022 8.572 8.708 8.572 8.659 3,154,234 +0.09(+1.02%)
Aug 04, 2022 8.523 8.581 8.465 8.572 4,461,238 +0.09(+1.03%)
Aug 03, 2022 8.406 8.523 8.358 8.484 3,849,192 +0.21(+2.59%)
Aug 02, 2022 8.367 8.401 8.261 8.270 2,409,505 -0.12(-1.39%)
Aug 01, 2022 8.445 8.513 8.319 8.387 3,155,220 -0.08(-0.92%)
Jul 29, 2022 8.348 8.499 8.309 8.465 3,865,945 +0.09(+1.04%)
Jul 28, 2022 8.251 8.387 8.197 8.377 5,308,642 +0.27(+3.36%)
Jul 27, 2022 7.862 8.134 7.814 8.105 6,946,734 +0.08(+0.97%)
Jul 26, 2022 7.998 8.071 7.959 8.027 6,284,733 -0.30(-3.62%)
Jul 25, 2022 8.319 8.431 8.241 8.329 5,093,924 +0.17(+2.02%)
Jul 22, 2022 8.231 8.280 8.105 8.163 4,717,896 -0.29(-3.45%)
Jul 21, 2022 8.270 8.455 8.251 8.455 5,172,493 +0.27(+3.33%)
Jul 20, 2022 8.338 8.358 8.115 8.183 6,752,698 -0.20(-2.43%)
Jul 19, 2022 8.202 8.474 8.173 8.387 9,757,632 +0.47(+5.89%)
Jul 18, 2022 7.969 8.056 7.891 7.920 5,505,904 +0.23(+3.03%)
Jul 15, 2022 7.522 7.716 7.449 7.687 6,380,446 +0.23(+3.13%)
Jul 14, 2022 7.464 7.522 7.328 7.454 8,088,540 -0.14(-1.79%)
Jul 13, 2022 7.580 7.677 7.444 7.590 7,118,306 -0.06(-0.76%)
Jul 12, 2022 7.464 7.803 7.454 7.648 5,506,120 -0.07(-0.88%)
Jul 11, 2022 7.814 7.828 7.668 7.716 5,634,093 -0.36(-4.45%)
Jul 08, 2022 8.076 8.110 7.940 8.076 4,212,398 +0.23(+2.97%)
Jul 07, 2022 7.814 7.949 7.794 7.843 5,427,563 +0.12(+1.51%)
Jul 06, 2022 7.697 7.744 7.601 7.726 7,569,586 -0.22(-2.81%)
Jul 05, 2022 7.716 7.959 7.619 7.950 9,631,297 -0.27(-3.31%)
Jul 01, 2022 8.086 8.246 7.993 8.222 6,584,141 -0.27(-3.20%)
Jun 30, 2022 8.358 8.567 8.217 8.494 5,427,672 -0.22(-2.56%)
Jun 29, 2022 8.863 8.863 8.639 8.717 5,016,300 -0.23(-2.61%)
Jun 28, 2022 9.116 9.281 8.931 8.951 5,150,901 -0.17(-1.92%)
Jun 27, 2022 9.203 9.228 8.989 9.125 3,877,563 -0.07(-0.74%)
Jun 24, 2022 8.951 9.194 8.912 9.194 5,395,683 +0.37(+4.18%)
Jun 23, 2022 9.164 9.296 8.708 8.824 13,733,542 -1.11(-11.15%)
Jun 22, 2022 9.874 10.04 9.850 9.932 2,611,182 +0.00(+0.00%)
Jun 21, 2022 9.961 10.06 9.893 9.932 3,054,238 +0.30(+3.13%)
Jun 17, 2022 9.621 9.713 9.529 9.631 2,980,704 +0.08(+0.81%)
Jun 16, 2022 9.514 9.645 9.417 9.553 4,577,500 -0.16(-1.60%)
Jun 15, 2022 9.573 9.796 9.500 9.709 4,111,757 +0.39(+4.17%)
Jun 14, 2022 9.456 9.504 9.232 9.320 3,599,658 -0.04(-0.42%)
Jun 13, 2022 9.339 9.490 9.300 9.359 5,696,329 -0.34(-3.51%)
Jun 10, 2022 9.854 9.869 9.606 9.699 6,792,329 -0.54(-5.31%)
Jun 09, 2022 10.43 10.45 10.22 10.24 3,769,361 -0.24(-2.32%)
Jun 08, 2022 10.56 10.65 10.44 10.49 2,714,598 -0.33(-3.05%)
Jun 07, 2022 10.60 10.83 10.60 10.82 2,810,376 -0.01(-0.09%)
Jun 06, 2022 10.86 10.94 10.77 10.83 2,150,251 +0.20(+1.92%)
Jun 03, 2022 10.64 10.68 10.56 10.62 1,715,041 -0.12(-1.09%)
Jun 02, 2022 10.68 10.75 10.59 10.74 2,394,928 +0.08(+0.73%)
Jun 01, 2022 10.82 10.85 10.57 10.66 4,188,946 -0.20(-1.88%)
May 31, 2022 10.85 10.92 10.81 10.87 2,711,072 -0.07(-0.62%)
May 27, 2022 10.87 10.93 10.78 10.93 2,541,563 +0.06(+0.54%)
May 26, 2022 10.74 10.94 10.72 10.87 4,715,455 +0.17(+1.54%)
May 25, 2022 10.46 10.82 10.46 10.71 4,688,009 +0.13(+1.19%)
May 24, 2022 10.60 10.69 10.46 10.58 10,117,311 +0.23(+2.25%)
May 23, 2022 10.22 10.45 10.13 10.35 6,632,808 +0.72(+7.47%)
May 20, 2022 9.660 9.689 9.412 9.631 4,039,985 +0.01(+0.10%)
May 19, 2022 9.393 9.688 9.393 9.621 5,946,272 +0.26(+2.75%)
May 18, 2022 9.573 9.612 9.321 9.364 3,972,471 -0.28(-2.87%)
May 17, 2022 9.564 9.669 9.535 9.640 3,522,223 +0.42(+4.55%)
May 16, 2022 9.212 9.275 9.097 9.221 3,155,103 -0.03(-0.31%)
May 13, 2022 9.164 9.354 9.164 9.250 4,898,088 +0.26(+2.86%)
May 12, 2022 8.830 9.097 8.730 8.992 5,877,038 -0.07(-0.74%)
May 11, 2022 9.259 9.464 9.050 9.059 5,168,397 -0.21(-2.26%)
May 10, 2022 9.326 9.354 9.054 9.269 6,933,853 +0.22(+2.42%)
May 09, 2022 9.192 9.221 8.983 9.050 6,738,985 -0.32(-3.46%)
May 06, 2022 9.412 9.478 9.264 9.373 6,346,316 -0.05(-0.51%)
May 05, 2022 9.764 9.774 9.346 9.421 8,627,589 -0.71(-7.05%)
May 04, 2022 9.831 10.19 9.812 10.14 6,765,928 +0.20(+2.01%)
May 03, 2022 9.850 9.978 9.812 9.935 5,727,682 +0.33(+3.47%)
May 02, 2022 9.554 9.631 9.402 9.602 6,402,010 +0.19(+2.02%)
Apr 29, 2022 9.612 9.716 9.383 9.412 7,791,441 -0.34(-3.52%)
Apr 28, 2022 9.726 9.802 9.507 9.754 8,405,474 +0.10(+1.09%)
Apr 27, 2022 9.631 9.754 9.493 9.650 12,033,184 -0.71(-6.89%)
Apr 26, 2022 10.50 10.62 10.25 10.36 10,920,323 -0.52(-4.81%)
Apr 25, 2022 10.88 10.94 10.55 10.89 7,215,241 -0.33(-2.97%)
Apr 22, 2022 11.47 11.52 11.14 11.22 8,928,420 -0.37(-3.20%)
Apr 21, 2022 11.90 11.94 11.53 11.59 9,106,714 +0.08(+0.66%)
Apr 20, 2022 11.61 11.65 11.46 11.52 6,074,756 +0.15(+1.34%)
Apr 19, 2022 11.23 11.40 11.22 11.36 4,272,126 +0.10(+0.93%)
Apr 18, 2022 11.15 11.36 11.14 11.26 2,596,059 +0.07(+0.60%)
Apr 14, 2022 11.32 11.35 11.14 11.19 5,370,465 -0.16(-1.43%)
Apr 13, 2022 11.03 11.36 11.00 11.35 4,969,203 +0.22(+1.97%)
Apr 12, 2022 11.30 11.39 11.05 11.14 11,911,938 -0.29(-2.50%)
Apr 11, 2022 12.34 12.50 11.37 11.42 21,898,342 -0.78(-6.40%)
Apr 08, 2022 12.09 12.30 12.09 12.20 3,540,746 +0.17(+1.42%)
Apr 07, 2022 12.11 12.18 11.81 12.03 5,621,434 +0.18(+1.53%)
Apr 06, 2022 11.81 11.93 11.68 11.85 4,873,581 -0.33(-2.74%)
Apr 05, 2022 12.36 12.38 12.15 12.18 3,595,100 -0.24(-1.92%)
Apr 04, 2022 12.37 12.51 12.29 12.42 3,958,585 -0.06(-0.46%)
Apr 01, 2022 12.55 12.57 12.28 12.48 7,098,095 +0.43(+3.56%)
Mar 31, 2022 12.34 12.38 12.04 12.05 4,712,689 -0.27(-2.17%)
Mar 30, 2022 12.49 12.52 12.26 12.32 4,415,239 -0.29(-2.27%)
Mar 29, 2022 12.67 12.73 12.52 12.60 5,240,739 +0.30(+2.48%)
Mar 28, 2022 12.36 12.38 12.07 12.30 5,941,911 +0.02(+0.16%)
Mar 25, 2022 12.22 12.38 12.17 12.28 3,664,995 +0.13(+1.10%)
Mar 24, 2022 12.04 12.21 12.00 12.15 4,783,030 +0.07(+0.55%)
Mar 23, 2022 12.06 12.22 11.98 12.08 6,372,440 -0.29(-2.31%)
Mar 22, 2022 12.14 12.36 12.14 12.36 5,575,290 +0.70(+5.96%)
Mar 21, 2022 11.76 11.84 11.57 11.67 4,362,778 -0.03(-0.24%)
Mar 18, 2022 11.43 11.71 11.39 11.70 5,384,978 +0.01(+0.08%)
Mar 17, 2022 11.39 11.69 11.32 11.69 6,803,061 +0.06(+0.49%)
Mar 16, 2022 11.35 11.71 11.29 11.63 11,812,700 +0.80(+7.39%)
Mar 15, 2022 10.79 10.97 10.64 10.83 9,679,404 +0.23(+2.16%)
Mar 14, 2022 10.66 10.86 10.47 10.60 12,745,145 +0.84(+8.59%)
Mar 11, 2022 10.21 10.30 9.754 9.764 9,512,272 -0.47(-4.56%)
Mar 10, 2022 10.30 10.04 10.23 10,419,819 -0.12(-1.20%)
Mar 09, 2022 10.21 10.54 10.09 10.35 15,140,964 +0.61(+6.26%)
Mar 08, 2022 9.878 10.13 9.407 9.745 18,381,022 +0.67(+7.35%)
Mar 07, 2022 9.469 9.602 9.011 9.078 12,799,686 -0.43(-4.51%)
Mar 04, 2022 9.783 9.807 9.383 9.507 15,179,082 -1.13(-10.65%)
Mar 03, 2022 11.05 11.07 10.56 10.64 8,746,881 -0.41(-3.71%)
Mar 02, 2022 10.96 11.22 10.81 11.05 10,350,141 +0.23(+2.11%)
Mar 01, 2022 11.35 11.42 10.74 10.82 13,854,603 -1.02(-8.61%)
Feb 28, 2022 11.74 12.13 11.74 11.84 11,094,087 -0.96(-7.51%)
Feb 25, 2022 12.79 12.83 12.66 12.80 9,606,510 +0.64(+5.25%)
Feb 24, 2022 12.10 12.36 11.69 12.16 24,061,168 -1.51(-11.07%)
Feb 23, 2022 13.94 14.06 13.61 13.68 6,592,981 -0.48(-3.36%)
Feb 22, 2022 14.16 14.44 13.96 14.16 8,915,667 -0.43(-2.94%)
Feb 18, 2022 14.58 0 -0.13(-0.91%)
Feb 17, 2022 14.86 14.91 14.62 14.72 3,515,955 -0.30(-2.03%)
Feb 16, 2022 14.94 15.13 14.93 15.02 3,515,817 -0.17(-1.13%)
Feb 15, 2022 15.02 15.24 15.00 15.19 4,342,168 +0.30(+2.05%)
Feb 14, 2022 15.01 15.07 14.72 14.89 7,808,900 -0.07(-0.45%)
Feb 11, 2022 15.37 15.63 14.80 14.96 10,066,416 -0.76(-4.85%)
Feb 10, 2022 15.67 15.91 15.60 15.72 6,262,454 +0.10(+0.67%)
Feb 09, 2022 15.49 15.75 15.46 15.61 6,045,747 -0.03(-0.18%)
Feb 08, 2022 15.54 15.69 15.27 15.64 10,195,213 +0.72(+4.85%)
Feb 07, 2022 14.77 15.00 14.72 14.92 7,415,784 -0.09(-0.57%)
Feb 04, 2022 14.64 15.14 14.62 15.00 8,603,730 +0.60(+4.17%)
Feb 03, 2022 14.33 14.40 9,842,143 +0.68(+4.93%)
Feb 02, 2022 13.78 13.82 13.59 13.73 4,584,893 +0.02(+0.14%)
Feb 01, 2022 13.37 13.72 13.34 13.71 5,118,558 +0.48(+3.60%)
Jan 31, 2022 13.07 13.23 4,254,874 +0.38(+2.96%)
Jan 28, 2022 12.67 12.85 12.55 12.85 4,517,238 +0.30(+2.35%)
Jan 27, 2022 12.74 12.78 12.38 12.56 6,063,438 +0.23(+1.85%)
Jan 26, 2022 12.33 12.68 12.18 12.33 6,519,876 +0.33(+2.78%)
Jan 25, 2022 11.77 12.06 11.60 11.99 4,814,815 +0.15(+1.29%)
Jan 24, 2022 11.71 11.85 11.38 11.84 6,960,367 -0.36(-2.97%)
Jan 21, 2022 12.36 12.41 12.20 12.20 6,128,553 -0.24(-1.91%)
Jan 20, 2022 12.59 12.70 12.42 12.44 4,694,649 -0.17(-1.36%)
Jan 19, 2022 12.90 12.94 12.60 12.61 3,612,403 -0.25(-1.93%)
Jan 18, 2022 12.97 12.98 12.76 12.86 2,547,362 -0.28(-2.10%)
Jan 14, 2022 13.14 0 -0.06(-0.43%)
Jan 13, 2022 13.23 13.41 13.18 13.19 3,603,678 -0.15(-1.14%)
Jan 12, 2022 13.35 13.40 13.26 13.35 3,163,570 -0.11(-0.85%)
Jan 11, 2022 13.25 13.47 13.20 13.46 3,704,693 +0.24(+1.80%)
Jan 10, 2022 13.42 13.45 13.01 13.22 7,958,035 -0.20(-1.49%)
Jan 07, 2022 13.32 13.45 13.28 13.42 3,801,111 +0.24(+1.81%)
Jan 06, 2022 13.13 13.24 12.97 13.18 6,300,191 +0.64(+5.09%)
Jan 05, 2022 12.81 12.87 12.54 12.55 4,189,106 -0.05(-0.38%)
Jan 04, 2022 12.55 12.65 12.53 12.59 3,431,875 +0.38(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.